PHINMA Corporation (PSE:PHN)
Philippines
· Delayed Price · Currency is PHP 16.40
0.00 (0.00%)
At close: Dec 5, 2025
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 3, 2025 | 15.04 | 16.40 | 15.04 | 16.40 | 16.40 | - | 1,600 |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% | 1,000 |
| Nov 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 21, 2025 | 16.38 | 16.38 | 16.36 | 16.38 | 16.38 | - | 4,100 |
| Nov 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 300 |
| Nov 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 17, 2025 | 16.00 | 16.38 | 15.00 | 16.38 | 16.38 | -0.12% | 4,900 |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,000 |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 4, 2025 | 15.04 | 16.40 | 15.04 | 16.40 | 16.40 | -0.49% | 3,200 |
| Nov 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 29, 2025 | 16.02 | 16.48 | 16.02 | 16.48 | 16.48 | 0.49% | 2,100 |
| Oct 28, 2025 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 41,000 |
| Oct 27, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.32% | 4,000 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 500 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 400 |
| Oct 17, 2025 | 16.04 | 16.40 | 16.02 | 16.40 | 16.40 | - | 1,600 |
| Oct 16, 2025 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 1,600 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.00 | 16.02 | 16.02 | -2.91% | 6,100 |
| Oct 14, 2025 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 1.85% | 1,500 |
| Oct 13, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 20,300 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 8,100 |
| Oct 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.40 | 16.90 | 16.90 | - | 14,900 |
| Oct 6, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -0.47% | 2,500 |
| Oct 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 2,500 |
| Oct 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Sep 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Sep 29, 2025 | 16.60 | 16.98 | 16.60 | 16.98 | 16.98 | -0.12% | 1,700 |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 19, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 1,800 |
| Sep 18, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 5,000 |
| Sep 17, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 2,100 |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 1,500 |
| Sep 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 100 |
| Sep 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 100 |
| Sep 11, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 700 |
| Sep 10, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 3.03% | 1,600 |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 100 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 16,000 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | 100 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.12% | 800 |
| Sep 3, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% | 4,600 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 1, 2025 | 17.00 | 17.00 | 16.96 | 17.00 | 17.00 | -3.95% | 3,500 |
| Aug 29, 2025 | 16.96 | 17.70 | 16.96 | 17.70 | 17.70 | 0.57% | 5,400 |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 27, 2025 | 17.00 | 17.60 | 16.52 | 17.60 | 17.60 | -0.45% | 2,100 |
| Aug 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 1,000 |
| Aug 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 4.00% | 500 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2025 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | 3.03% | 8,500 |
| Aug 18, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 20,700 |
| Aug 15, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 5,800 |
| Aug 14, 2025 | 17.02 | 17.64 | 17.00 | 17.02 | 17.02 | -3.84% | 36,700 |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 100 |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 11, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | -0.11% | 30,300 |
| Aug 8, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| Aug 7, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| Aug 6, 2025 | 17.40 | 17.82 | 17.00 | 17.82 | 17.82 | -0.11% | 6,800 |
| Aug 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Aug 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Aug 1, 2025 | 17.40 | 17.84 | 17.40 | 17.84 | 17.84 | -0.22% | 900 |
| Jul 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 29, 2025 | 17.88 | 17.88 | 17.40 | 17.88 | 17.88 | - | 700 |
| Jul 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 200 |
| Jul 22, 2025 | 17.88 | 17.88 | 17.82 | 17.88 | 17.88 | 0.11% | 7,400 |
| Jul 21, 2025 | 17.70 | 17.86 | 17.70 | 17.86 | 17.86 | -0.11% | 5,200 |
| Jul 18, 2025 | 17.12 | 17.88 | 17.12 | 17.88 | 17.88 | - | 1,100 |
| Jul 17, 2025 | 17.88 | 17.88 | 17.08 | 17.88 | 17.88 | -0.11% | 143,700 |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 15, 2025 | 17.88 | 17.90 | 17.88 | 17.90 | 17.90 | 0.34% | 6,300 |